603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,190000,406698200,6240,6240,6240,6240,1652
|
|
20240613,185900,406698200,6240,6240,6240,6240,0
|
|
20240613,185800,406698200,6240,6240,6240,6240,0
|
|
20240613,185700,406698200,6240,6240,6240,6240,0
|
|
20240613,185600,406698200,6240,6240,6240,6240,0
|
|
20240613,185500,406698200,6240,6240,6240,6240,0
|
|
20240613,185400,406698200,6240,6240,6240,6240,0
|
|
20240613,185300,406698200,6240,6240,6240,6240,0
|
|
20240613,185200,406698200,6240,6240,6240,6240,0
|
|
20240613,185100,406698200,6240,6240,6240,6240,0
|
|
20240613,185000,406698200,6240,6240,6240,6240,0
|
|
20240613,184900,406698200,6240,6240,6240,6240,0
|
|
20240613,184800,406698200,6240,6240,6240,6240,0
|
|
20240613,184700,406698200,6240,6240,6240,6240,0
|
|
20240613,184600,406698200,6240,6240,6240,6240,0
|
|
20240613,184500,406698200,6240,6240,6240,6240,0
|
|
20240613,184400,406698200,6240,6240,6240,6240,0
|
|
20240613,184300,406698200,6240,6240,6240,6240,0
|
|
20240613,184200,406698200,6240,6240,6240,6240,0
|
|
20240613,184100,406698200,6240,6240,6240,6240,0
|
|
20240613,184000,406698200,6240,6240,6240,6240,0
|
|
20240613,183900,406698200,6240,6240,6240,6240,0
|
|
20240613,183800,406698200,6240,6240,6240,6240,0
|
|
20240613,183700,406698200,6240,6240,6240,6240,0
|
|
20240613,183600,406698200,6240,6240,6240,6240,0
|
|
20240613,183500,406698200,6240,6240,6240,6240,0
|
|
20240613,183400,406698200,6240,6240,6240,6240,0
|
|
20240613,183300,406698200,6240,6240,6240,6240,0
|
|
20240613,183200,406698200,6240,6240,6240,6240,0
|
|
20240613,183100,406698200,6240,6240,6240,6240,0
|
|
20240613,183000,406698200,6240,6240,6240,6240,1652
|
|
20240613,182900,406698200,6240,6240,6240,6240,0
|
|
20240613,182800,406698200,6240,6240,6240,6240,0
|
|
20240613,182700,406698200,6240,6240,6240,6240,0
|
|
20240613,182600,406698200,6240,6240,6240,6240,0
|
|
20240613,182500,406698200,6240,6240,6240,6240,0
|
|
20240613,182400,406698200,6240,6240,6240,6240,0
|
|
20240613,182300,406698200,6240,6240,6240,6240,0
|
|
20240613,182200,406698200,6240,6240,6240,6240,0
|
|
20240613,182100,406698200,6240,6240,6240,6240,0
|
|
20240613,182000,406698200,6240,6240,6240,6240,0
|
|
20240613,181900,406698200,6240,6240,6240,6240,0
|
|
20240613,181800,406698200,6240,6240,6240,6240,0
|
|
20240613,181700,406698200,6240,6240,6240,6240,0
|
|
20240613,181600,406698200,6240,6240,6240,6240,0
|
|
20240613,181500,406698200,6240,6240,6240,6240,0
|
|
20240613,181400,406698200,6240,6240,6240,6240,0
|
|
20240613,181300,406698200,6240,6240,6240,6240,0
|
|
20240613,181200,406698200,6240,6240,6240,6240,0
|
|
20240613,181100,406698200,6240,6240,6240,6240,0
|
|
20240613,181000,406698200,6240,6240,6240,6240,0
|
|
20240613,180900,406698200,6240,6240,6240,6240,0
|
|
20240613,180800,406698200,6240,6240,6240,6240,0
|
|
20240613,180700,406698200,6240,6240,6240,6240,0
|
|
20240613,180600,406698200,6240,6240,6240,6240,0
|
|
20240613,180500,406698200,6240,6240,6240,6240,0
|
|
20240613,180400,406698200,6240,6240,6240,6240,0
|
|
20240613,180300,406698200,6240,6240,6240,6240,0
|
|
20240613,180200,406698200,6240,6240,6240,6240,0
|
|
20240613,180100,406698200,6240,6240,6240,6240,0
|
|
20240613,180000,406698200,6240,6240,6240,6240,1652
|
|
20240613,175900,406698200,6240,6240,6240,6240,0
|
|
20240613,175800,406698200,6240,6240,6240,6240,0
|
|
20240613,175700,406698200,6240,6240,6240,6240,0
|
|
20240613,175600,406698200,6240,6240,6240,6240,0
|
|
20240613,175500,406698200,6240,6240,6240,6240,0
|
|
20240613,175400,406698200,6240,6240,6240,6240,0
|
|
20240613,175300,406698200,6240,6240,6240,6240,0
|
|
20240613,175200,406698200,6240,6240,6240,6240,0
|
|
20240613,175100,406698200,6240,6240,6240,6240,0
|
|
20240613,175000,406698200,6240,6240,6240,6240,0
|
|
20240613,174900,406698200,6240,6240,6240,6240,0
|
|
20240613,174800,406698200,6240,6240,6240,6240,0
|
|
20240613,174700,406698200,6240,6240,6240,6240,0
|
|
20240613,174600,406698200,6240,6240,6240,6240,0
|
|
20240613,174500,406698200,6240,6240,6240,6240,0
|
|
20240613,174400,406698200,6240,6240,6240,6240,0
|
|
20240613,174300,406698200,6240,6240,6240,6240,0
|
|
20240613,174200,406698200,6240,6240,6240,6240,0
|
|
20240613,174100,406698200,6240,6240,6240,6240,0
|
|
20240613,174000,406698200,6240,6240,6240,6240,0
|
|
20240613,173900,406698200,6240,6240,6240,6240,0
|
|
20240613,173800,406698200,6240,6240,6240,6240,0
|
|
20240613,173700,406698200,6240,6240,6240,6240,0
|
|
20240613,173600,406698200,6240,6240,6240,6240,0
|
|
20240613,173500,406698200,6240,6240,6240,6240,0
|
|
20240613,173400,406698200,6240,6240,6240,6240,0
|
|
20240613,173300,406698200,6240,6240,6240,6240,0
|
|
20240613,173200,406698200,6240,6240,6240,6240,0
|
|
20240613,173100,406698200,6240,6240,6240,6240,0
|
|
20240613,173000,406698200,6240,6240,6240,6240,1652
|
|
20240613,172900,406698200,6240,6240,6240,6240,0
|
|
20240613,172800,406698200,6240,6240,6240,6240,0
|
|
20240613,172700,406698200,6240,6240,6240,6240,0
|
|
20240613,172600,406698200,6240,6240,6240,6240,0
|
|
20240613,172500,406698200,6240,6240,6240,6240,0
|
|
20240613,172400,406698200,6240,6240,6240,6240,0
|
|
20240613,172300,406698200,6240,6240,6240,6240,0
|
|
20240613,172200,406698200,6240,6240,6240,6240,0
|
|
20240613,172100,406698200,6240,6240,6240,6240,0
|
|
20240613,172000,406698200,6240,6240,6240,6240,0
|
|
20240613,171900,406698200,6240,6240,6240,6240,0
|
|
20240613,171800,406698200,6240,6240,6240,6240,0
|
|
20240613,171700,406698200,6240,6240,6240,6240,0
|
|
20240613,171600,406698200,6240,6240,6240,6240,0
|
|
20240613,171500,406698200,6240,6240,6240,6240,0
|
|
20240613,171400,406698200,6240,6240,6240,6240,0
|
|
20240613,171300,406698200,6240,6240,6240,6240,0
|
|
20240613,171200,406698200,6240,6240,6240,6240,0
|
|
20240613,171100,406698200,6240,6240,6240,6240,0
|
|
20240613,171000,406698200,6240,6240,6240,6240,0
|
|
20240613,170900,406698200,6240,6240,6240,6240,0
|
|
20240613,170800,406698200,6240,6240,6240,6240,0
|
|
20240613,170700,406698200,6240,6240,6240,6240,0
|
|
20240613,170600,406698200,6240,6240,6240,6240,0
|
|
20240613,170500,406698200,6240,6240,6240,6240,0
|
|
20240613,170400,406698200,6240,6240,6240,6240,0
|
|
20240613,170300,406698200,6240,6240,6240,6240,0
|
|
20240613,170200,406698200,6240,6240,6240,6240,0
|
|
20240613,170100,406698200,6240,6240,6240,6240,0
|
|
20240613,170000,406698200,6240,6240,6240,6240,1652
|
|
20240613,165900,406698200,6240,6240,6240,6240,0
|
|
20240613,165800,406698200,6240,6240,6240,6240,0
|
|
20240613,165700,406698200,6240,6240,6240,6240,0
|
|
20240613,165600,406698200,6240,6240,6240,6240,0
|
|
20240613,165500,406698200,6240,6240,6240,6240,0
|
|
20240613,165400,406698200,6240,6240,6240,6240,0
|
|
20240613,165300,406698200,6240,6240,6240,6240,0
|
|
20240613,165200,406698200,6240,6240,6240,6240,0
|
|
20240613,165100,406698200,6240,6240,6240,6240,0
|
|
20240613,165000,406698200,6240,6240,6240,6240,0
|
|
20240613,164900,406698200,6240,6240,6240,6240,0
|
|
20240613,164800,406698200,6240,6240,6240,6240,0
|
|
20240613,164700,406698200,6240,6240,6240,6240,0
|
|
20240613,164600,406698200,6240,6240,6240,6240,0
|
|
20240613,164500,406698200,6240,6240,6240,6240,0
|
|
20240613,164400,406698200,6240,6240,6240,6240,0
|
|
20240613,164300,406698200,6240,6240,6240,6240,0
|
|
20240613,164200,406698200,6240,6240,6240,6240,0
|
|
20240613,164100,406698200,6240,6240,6240,6240,0
|
|
20240613,164000,406698200,6240,6240,6240,6240,0
|
|
20240613,163900,406698200,6240,6240,6240,6240,0
|
|
20240613,163800,406698200,6240,6240,6240,6240,0
|
|
20240613,163700,406698200,6240,6240,6240,6240,0
|
|
20240613,163600,406698200,6240,6240,6240,6240,0
|
|
20240613,163500,406698200,6240,6240,6240,6240,0
|
|
20240613,163400,406698200,6240,6240,6240,6240,0
|
|
20240613,163300,406698200,6240,6240,6240,6240,0
|
|
20240613,163200,406698200,6240,6240,6240,6240,0
|
|
20240613,163100,406698200,6240,6240,6240,6240,0
|
|
20240613,163000,406698200,6240,6240,6240,6240,1652
|
|
20240613,162900,406698200,6240,6240,6240,6240,0
|
|
20240613,162800,406698200,6240,6240,6240,6240,0
|
|
20240613,162700,406698200,6240,6240,6240,6240,0
|
|
20240613,162600,406698200,6240,6240,6240,6240,0
|
|
20240613,162500,406698200,6240,6240,6240,6240,0
|
|
20240613,162400,406698200,6240,6240,6240,6240,0
|
|
20240613,162300,406698200,6240,6240,6240,6240,0
|
|
20240613,162200,406698200,6240,6240,6240,6240,0
|
|
20240613,162100,406698200,6240,6240,6240,6240,0
|
|
20240613,162000,406698200,6240,6240,6240,6240,0
|
|
20240613,161900,406698200,6240,6240,6240,6240,0
|
|
20240613,161800,406698200,6240,6240,6240,6240,0
|
|
20240613,161700,406698200,6240,6240,6240,6240,0
|
|
20240613,161600,406698200,6240,6240,6240,6240,0
|
|
20240613,161500,406698200,6240,6240,6240,6240,0
|
|
20240613,161400,406698200,6240,6240,6240,6240,0
|
|
20240613,161300,406698200,6240,6240,6240,6240,0
|
|
20240613,161200,406698200,6240,6240,6240,6240,0
|
|
20240613,161100,406698200,6240,6240,6240,6240,0
|
|
20240613,161000,406698200,6240,6240,6240,6240,0
|
|
20240613,160900,406698200,6240,6240,6240,6240,0
|
|
20240613,160800,406698200,6240,6240,6240,6240,0
|
|
20240613,160700,406698200,6240,6240,6240,6240,0
|
|
20240613,160600,406698200,6240,6240,6240,6240,0
|
|
20240613,160500,406698200,6240,6240,6240,6240,0
|
|
20240613,160400,406698200,6240,6240,6240,6240,0
|
|
20240613,160300,406698200,6240,6240,6240,6240,0
|
|
20240613,160200,406698200,6240,6240,6240,6240,0
|
|
20240613,160100,406698200,6240,6240,6240,6240,0
|
|
20240613,160000,406698200,6240,6240,6240,6240,1652
|
|
20240613,155900,406698200,6240,6240,6240,6240,0
|
|
20240613,155800,406698200,6240,6240,6240,6240,0
|
|
20240613,155700,406698200,6240,6240,6240,6240,0
|
|
20240613,155600,406698200,6240,6240,6240,6240,0
|
|
20240613,155500,406698200,6240,6240,6240,6240,0
|
|
20240613,155400,406698200,6240,6240,6240,6240,0
|
|
20240613,155300,406698200,6240,6240,6240,6240,0
|
|
20240613,155200,406698200,6240,6240,6240,6240,0
|
|
20240613,155100,406698200,6240,6240,6240,6240,0
|
|
20240613,155000,406698200,6240,6240,6240,6240,0
|
|
20240613,154900,406698200,6240,6240,6240,6240,0
|
|
20240613,154800,406698200,6240,6240,6240,6240,0
|
|
20240613,154700,406698200,6240,6240,6240,6240,0
|
|
20240613,154600,406698200,6240,6240,6240,6240,0
|
|
20240613,154500,406698200,6240,6240,6240,6240,0
|
|
20240613,154400,406698200,6240,6240,6240,6240,0
|
|
20240613,154300,406698200,6240,6240,6240,6240,0
|
|
20240613,154200,406698200,6240,6240,6240,6240,0
|
|
20240613,154100,406698200,6240,6240,6240,6240,0
|
|
20240613,154000,406698200,6240,6240,6240,6240,0
|
|
20240613,153900,406698200,6240,6240,6240,6240,0
|
|
20240613,153800,406698200,6240,6240,6240,6240,0
|
|
20240613,153700,406698200,6240,6240,6240,6240,0
|
|
20240613,153600,406698200,6240,6240,6240,6240,0
|
|
20240613,153500,406698200,6240,6240,6240,6240,0
|
|
20240613,153400,406698200,6240,6240,6240,6240,0
|
|
20240613,153300,406698200,6240,6240,6240,6240,0
|
|
20240613,153200,406698200,6240,6240,6240,6240,0
|
|
20240613,153100,406698200,6240,6240,6240,6240,0
|
|
20240613,153000,406698200,6240,6240,6240,6240,3304
|
|
20240613,152900,396389720,6240,6240,6240,6240,0
|
|
20240613,152800,396389720,6240,6240,6240,6240,0
|
|
20240613,152700,396389720,6240,6240,6240,6240,0
|
|
20240613,152600,396389720,6240,6240,6240,6240,0
|
|
20240613,152500,396389720,6240,6240,6240,6240,0
|
|
20240613,152400,396389720,6240,6240,6240,6240,0
|
|
20240613,152300,396389720,6240,6240,6240,6240,0
|
|
20240613,152200,396389720,6240,6240,6240,6240,0
|
|
20240613,152100,396389720,6240,6240,6240,6240,0
|
|
20240613,152000,396389720,6240,6240,6240,6240,0
|
|
20240613,151900,396389720,6240,6240,6250,6240,31
|
|
20240613,151800,396196270,6240,6250,6250,6240,5
|
|
20240613,151700,396165040,6250,6250,6250,6240,143
|
|
20240613,151600,395271340,6250,6250,6250,6250,0
|
|
20240613,151500,395271340,6250,6250,6250,6250,76
|
|
20240613,151400,394796340,6250,6250,6250,6250,3
|
|
20240613,151300,394777590,6250,6260,6260,6250,44
|
|
20240613,151200,394502240,6260,6260,6260,6260,35
|
|
20240613,151100,394283140,6260,6260,6260,6260,50
|
|
20240613,151000,393970140,6280,6290,6290,6280,4
|
|
20240613,150900,393945000,6290,6290,6290,6290,1
|
|
20240613,150800,393938710,6300,6300,6300,6300,0
|
|
20240613,150700,393938710,6300,6300,6300,6300,0
|
|
20240613,150600,393938710,6300,6290,6300,6290,32
|
|
20240613,150500,393737320,6260,6260,6260,6260,8
|
|
20240613,150400,393687240,6300,6300,6300,6300,0
|
|
20240613,150300,393687240,6300,6300,6300,6300,0
|
|
20240613,150200,393687240,6300,6300,6300,6300,11
|
|
20240613,150100,393617940,6290,6290,6290,6290,3
|
|
20240613,150000,393599070,6290,6290,6290,6290,0
|
|
20240613,145900,393599070,6290,6280,6290,6280,56
|
|
20240613,145800,393246880,6260,6260,6260,6260,1
|
|
20240613,145700,393240620,6290,6290,6290,6290,1
|
|
20240613,145600,393234330,6270,6300,6300,6270,112
|
|
20240613,145500,392532030,6300,6300,6300,6300,1
|
|
20240613,145400,392525730,6260,6260,6260,6260,0
|
|
20240613,145300,392525730,6260,6270,6270,6260,1064
|
|
20240613,145200,385862590,6330,6330,6330,6330,0
|
|
20240613,145100,385862590,6330,6330,6330,6330,0
|
|
20240613,145000,385862590,6330,6330,6330,6330,117
|
|
20240613,144900,385121980,6330,6330,6330,6330,0
|
|
20240613,144800,385121980,6330,6330,6330,6330,100
|
|
20240613,144700,384488980,6330,6330,6330,6330,100
|
|
20240613,144600,383855980,6330,6330,6330,6330,150
|
|
20240613,144500,382906480,6330,6280,6330,6280,694
|
|
20240613,144400,378538440,6330,6330,6330,6330,100
|
|
20240613,144300,377905440,6330,6330,6340,6330,184
|
|
20240613,144200,376740470,6340,6280,6340,6280,1250
|
|
20240613,144100,368848130,6270,6270,6270,6270,0
|
|
20240613,144000,368848130,6270,6280,6280,6270,100
|
|
20240613,143900,368221030,6280,6310,6310,6280,235
|
|
20240613,143800,366742230,6320,6320,6320,6320,100
|
|
20240613,143700,366110230,6320,6330,6330,6320,101
|
|
20240613,143600,365470910,6330,6330,6330,6330,101
|
|
20240613,143500,364831580,6340,6340,6340,6340,100
|
|
20240613,143400,364197580,6340,6330,6350,6330,1100
|
|
20240613,143300,357226620,6330,6300,6330,6300,1102
|
|
20240613,143200,350270500,6310,6310,6310,6310,100
|
|
20240613,143100,349639500,6310,6310,6310,6310,100
|
|
20240613,143000,349008500,6320,6300,6320,6280,112
|
|
20240613,142900,348303060,6290,6320,6320,6280,198
|
|
20240613,142800,347058580,6280,6320,6320,6280,103
|
|
20240613,142700,346407740,6330,6330,6330,6330,100
|
|
20240613,142600,345774740,6330,6280,6330,6280,220
|
|
20240613,142500,344389090,6340,6270,6340,6270,1300
|
|
20240613,142400,336196750,6260,6300,6310,6260,190
|
|
20240613,142300,335003310,6320,6280,6320,6280,300
|
|
20240613,142200,333112280,6280,6240,6280,6240,1802
|
|
20240613,142100,321840180,6240,6240,6240,6240,100
|
|
20240613,142000,321216180,6240,6240,6250,6240,180
|
|
20240613,141900,320092960,6240,6240,6240,6240,0
|
|
20240613,141800,320092960,6240,6230,6240,6230,167
|
|
20240613,141700,319052540,6240,6250,6250,6240,151
|
|
20240613,141600,318110200,6250,6250,6250,6250,1
|
|
20240613,141500,318103950,6240,6220,6240,6220,591
|
|
20240613,141400,314422540,6230,6260,6260,6200,10381
|
|
20240613,141300,249852610,6300,6290,6300,6290,10
|
|
20240613,141200,249789690,6270,6270,6270,6270,0
|
|
20240613,141100,249789690,6270,6270,6270,6270,0
|
|
20240613,141000,249789690,6270,6270,6270,6270,10
|
|
20240613,140900,249726990,6310,6300,6310,6300,150
|
|
20240613,140800,248781950,6260,6260,6260,6260,31
|
|
20240613,140700,248587890,6270,6270,6270,6270,2
|
|
20240613,140600,248575350,6330,6330,6330,6330,0
|
|
20240613,140500,248575350,6330,6240,6340,6240,10549
|
|
20240613,140400,182333360,6240,6230,6240,6230,200
|
|
20240613,140300,181086900,6230,6230,6230,6230,0
|
|
20240613,140200,181086900,6230,6230,6230,6230,33
|
|
20240613,140100,180881310,6230,6230,6230,6230,0
|
|
20240613,140000,180881310,6230,6230,6230,6230,1
|
|
20240613,135900,180875080,6220,6220,6220,6220,3
|
|
20240613,135800,180856420,6230,6230,6230,6230,1
|
|
20240613,135700,180850190,6230,6230,6230,6220,1626
|
|
20240613,135600,170723190,6230,6230,6230,6230,3
|
|
20240613,135500,170704500,6230,6230,6230,6230,0
|
|
20240613,135400,170704500,6230,6230,6230,6230,0
|
|
20240613,135300,170704500,6230,6230,6230,6230,3
|
|
20240613,135200,170685810,6240,6240,6240,6240,30
|
|
20240613,135100,170498610,6240,6240,6240,6240,1
|
|
20240613,135000,170492370,6230,6230,6230,6230,3
|
|
20240613,134900,170473680,6240,6240,6240,6240,5
|
|
20240613,134800,170442480,6230,6230,6230,6230,10
|
|
20240613,134700,170380180,6230,6230,6230,6230,0
|
|
20240613,134600,170380180,6230,6230,6230,6230,0
|
|
20240613,134500,170380180,6230,6230,6230,6230,17
|
|
20240613,134400,170274270,6240,6240,6240,6240,0
|
|
20240613,134300,170274270,6240,6230,6240,6230,4
|
|
20240613,134200,170249340,6240,6240,6240,6240,1
|
|
20240613,134100,170243100,6230,6230,6230,6230,0
|
|
20240613,134000,170243100,6230,6240,6240,6230,33
|
|
20240613,133900,170037210,6240,6230,6240,6230,615
|
|
20240613,133800,166205710,6240,6230,6240,6230,13
|
|
20240613,133700,166124620,6240,6240,6240,6240,0
|
|
20240613,133600,166124620,6240,6240,6240,6240,1
|
|
20240613,133500,166118380,6230,6230,6230,6230,3
|
|
20240613,133400,166099690,6230,6230,6230,6230,54
|
|
20240613,133300,165763270,6230,6230,6230,6230,0
|
|
20240613,133200,165763270,6230,6230,6230,6230,0
|
|
20240613,133100,165763270,6230,6230,6230,6230,3
|
|
20240613,133000,165744580,6230,6230,6230,6230,1
|
|
20240613,132900,165738350,6230,6230,6230,6230,0
|
|
20240613,132800,165738350,6230,6230,6230,6230,3
|
|
20240613,132700,165719660,6240,6240,6240,6240,10
|
|
20240613,132600,165657260,6230,6230,6230,6230,50
|
|
20240613,132500,165345760,6230,6230,6230,6230,0
|
|
20240613,132400,165345760,6230,6230,6230,6230,3
|
|
20240613,132300,165327070,6230,6230,6230,6230,0
|
|
20240613,132200,165327070,6230,6230,6230,6230,0
|
|
20240613,132100,165327070,6230,6230,6230,6230,3
|
|
20240613,132000,165308380,6230,6230,6230,6230,0
|
|
20240613,131900,165308380,6230,6230,6230,6230,0
|
|
20240613,131800,165308380,6230,6230,6230,6230,3
|
|
20240613,131700,165289690,6240,6240,6240,6240,0
|
|
20240613,131600,165289690,6240,6240,6240,6240,2
|
|
20240613,131500,165277210,6230,6230,6230,6230,3
|
|
20240613,131400,165258520,6230,6230,6230,6230,0
|
|
20240613,131300,165258520,6230,6230,6230,6230,0
|
|
20240613,131200,165258520,6230,6230,6230,6230,0
|
|
20240613,131100,165258520,6230,6230,6230,6230,0
|
|
20240613,131000,165258520,6230,6230,6230,6230,6
|
|
20240613,130900,165221140,6230,6230,6230,6230,0
|
|
20240613,130800,165221140,6230,6230,6230,6230,0
|
|
20240613,130700,165221140,6230,6230,6230,6230,3
|
|
20240613,130600,165202450,6230,6230,6230,6230,0
|
|
20240613,130500,165202450,6230,6230,6230,6230,3
|
|
20240613,130400,165183760,6230,6230,6230,6230,0
|
|
20240613,130300,165183760,6230,6230,6230,6230,0
|
|
20240613,130200,165183760,6230,6230,6230,6230,4
|
|
20240613,130100,165158840,6240,6240,6240,6240,3
|
|
20240613,130000,165140120,6240,6240,6240,6240,0
|
|
20240613,125900,165140120,6240,6240,6240,6240,1
|
|
20240613,125800,165133880,6230,6230,6230,6230,3
|
|
20240613,125700,165115190,6240,6240,6240,6230,103
|
|
20240613,125600,164472490,6230,6230,6230,6230,0
|
|
20240613,125500,164472490,6230,6230,6230,6230,0
|
|
20240613,125400,164472490,6230,6230,6230,6230,0
|
|
20240613,125300,164472490,6230,6230,6230,6230,0
|
|
20240613,125200,164472490,6230,6230,6230,6230,0
|
|
20240613,125100,164472490,6230,6230,6230,6230,0
|
|
20240613,125000,164472490,6230,6230,6230,6230,3
|
|
20240613,124900,164453800,6240,6240,6240,6240,0
|
|
20240613,124800,164453800,6240,6240,6240,6240,0
|
|
20240613,124700,164453800,6240,6240,6240,6240,0
|
|
20240613,124600,164453800,6240,6240,6240,6240,0
|
|
20240613,124500,164453800,6240,6240,6240,6240,0
|
|
20240613,124400,164453800,6240,6240,6240,6240,0
|
|
20240613,124300,164453800,6240,6240,6240,6240,0
|
|
20240613,124200,164453800,6240,6230,6240,6230,13
|
|
20240613,124100,164372710,6230,6230,6230,6230,0
|
|
20240613,124000,164372710,6230,6230,6230,6230,0
|
|
20240613,123900,164372710,6230,6230,6230,6230,0
|
|
20240613,123800,164372710,6230,6230,6230,6230,100
|
|
20240613,123700,163749710,6230,6230,6230,6230,0
|
|
20240613,123600,163749710,6230,6230,6230,6230,0
|
|
20240613,123500,163749710,6230,6230,6230,6230,3
|
|
20240613,123400,163731020,6230,6230,6230,6230,0
|
|
20240613,123300,163731020,6230,6230,6230,6230,0
|
|
20240613,123200,163731020,6230,6230,6230,6230,0
|
|
20240613,123100,163731020,6230,6230,6230,6230,0
|
|
20240613,123000,163731020,6230,6230,6240,6230,9
|
|
20240613,122900,163674940,6240,6240,6240,6240,0
|
|
20240613,122800,163674940,6240,6240,6240,6240,5
|
|
20240613,122700,163643740,6240,6230,6240,6230,141
|
|
20240613,122600,162765300,6240,6240,6240,6240,0
|
|
20240613,122500,162765300,6240,6230,6240,6230,77
|
|
20240613,122400,162285580,6230,6230,6230,6230,861
|
|
20240613,122300,156921550,6240,6240,6240,6240,0
|
|
20240613,122200,156921550,6240,6240,6240,6240,1
|
|
20240613,122100,156915310,6230,6230,6230,6230,7
|
|
20240613,122000,156871700,6240,6240,6240,6240,0
|
|
20240613,121900,156871700,6240,6240,6240,6240,0
|
|
20240613,121800,156871700,6240,6240,6240,6240,0
|
|
20240613,121700,156871700,6240,6240,6240,6240,0
|
|
20240613,121600,156871700,6240,6240,6240,6240,0
|
|
20240613,121500,156871700,6240,6240,6240,6240,0
|
|
20240613,121400,156871700,6240,6240,6240,6240,0
|
|
20240613,121300,156871700,6240,6240,6240,6240,0
|
|
20240613,121200,156871700,6240,6240,6240,6240,0
|
|
20240613,121100,156871700,6240,6230,6240,6230,8
|
|
20240613,121000,156821850,6240,6220,6240,6220,25
|
|
20240613,120900,156666250,6240,6240,6240,6240,0
|
|
20240613,120800,156666250,6240,6230,6240,6230,1826
|
|
20240613,120700,145290260,6230,6230,6230,6230,0
|
|
20240613,120600,145290260,6230,6230,6230,6230,0
|
|
20240613,120500,145290260,6230,6230,6230,6230,0
|
|
20240613,120400,145290260,6230,6230,6230,6230,3
|
|
20240613,120300,145271570,6230,6230,6230,6230,0
|
|
20240613,120200,145271570,6230,6230,6230,6230,0
|
|
20240613,120100,145271570,6230,6230,6230,6230,0
|
|
20240613,120000,145271570,6230,6240,6240,6230,103
|
|
20240613,115900,144628880,6240,6240,6240,6240,0
|
|
20240613,115800,144628880,6240,6240,6240,6240,0
|
|
20240613,115700,144628880,6240,6240,6240,6240,1
|
|
20240613,115600,144622640,6230,6230,6230,6230,0
|
|
20240613,115500,144622640,6230,6230,6230,6230,0
|
|
20240613,115400,144622640,6230,6230,6230,6230,32
|
|
20240613,115300,144423280,6240,6240,6240,6240,100
|
|
20240613,115200,143799280,6230,6230,6230,6230,0
|
|
20240613,115100,143799280,6230,6230,6230,6230,3
|
|
20240613,115000,143780590,6240,6240,6240,6240,0
|
|
20240613,114900,143780590,6240,6240,6240,6240,13
|
|
20240613,114800,143699470,6240,6240,6240,6240,0
|
|
20240613,114700,143699470,6240,6240,6240,6240,0
|
|
20240613,114600,143699470,6240,6230,6240,6230,141
|
|
20240613,114500,142821030,6240,6230,6240,6230,482
|
|
20240613,114400,139818160,6230,6230,6230,6220,9
|
|
20240613,114300,139762120,6230,6230,6230,6230,87
|
|
20240613,114200,139220110,6220,6220,6220,6220,0
|
|
20240613,114100,139220110,6220,6220,6220,6220,0
|
|
20240613,114000,139220110,6220,6220,6220,6220,3
|
|
20240613,113900,139201450,6220,6220,6220,6220,0
|
|
20240613,113800,139201450,6220,6220,6220,6220,0
|
|
20240613,113700,139201450,6220,6220,6220,6220,0
|
|
20240613,113600,139201450,6220,6220,6220,6220,3
|
|
20240613,113500,139182790,6230,6230,6230,6230,0
|
|
20240613,113400,139182790,6230,6230,6230,6230,0
|
|
20240613,113300,139182790,6230,6230,6230,6230,1
|
|
20240613,113200,139176560,6220,6220,6220,6220,0
|
|
20240613,113100,139176560,6220,6220,6220,6220,3
|
|
20240613,113000,139157900,6230,6230,6230,6230,0
|
|
20240613,112900,139157900,6230,6230,6230,6230,0
|
|
20240613,112800,139157900,6230,6230,6230,6230,0
|
|
20240613,112700,139157900,6230,6230,6230,6230,65
|
|
20240613,112600,138752950,6230,6230,6230,6230,197
|
|
20240613,112500,137525640,6220,6220,6220,6220,1081
|
|
20240613,112400,130801820,6220,6220,6220,6220,300
|
|
20240613,112300,128935820,6220,6220,6220,6220,0
|
|
20240613,112200,128935820,6220,6210,6220,6210,5
|
|
20240613,112100,128904750,6220,6220,6220,6220,33
|
|
20240613,112000,128699490,6220,6220,6220,6220,16
|
|
20240613,111900,128599970,6220,6220,6220,6220,0
|
|
20240613,111800,128599970,6220,6210,6220,6210,4
|
|
20240613,111700,128575120,6220,6220,6220,6220,1
|
|
20240613,111600,128568900,6210,6210,6210,6210,0
|
|
20240613,111500,128568900,6210,6210,6210,6210,0
|
|
20240613,111400,128568900,6210,6210,6220,6210,55
|
|
20240613,111300,128227340,6220,6220,6220,6210,5
|
|
20240613,111200,128196270,6210,6210,6220,6200,404
|
|
20240613,111100,125686830,6220,6220,6220,6220,0
|
|
20240613,111000,125686830,6220,6210,6220,6210,4
|
|
20240613,110900,125661980,6220,6220,6220,6220,1
|
|
20240613,110800,125655760,6210,6210,6210,6210,0
|
|
20240613,110700,125655760,6210,6210,6210,6210,4
|
|
20240613,110600,125630920,6210,6230,6230,6210,1646
|
|
20240613,110500,115377290,6230,6230,6230,6230,0
|
|
20240613,110400,115377290,6230,6220,6230,6220,5
|
|
20240613,110300,115346180,6230,6230,6230,6230,0
|
|
20240613,110200,115346180,6230,6230,6230,6230,0
|
|
20240613,110100,115346180,6230,6230,6230,6230,0
|
|
20240613,110000,115346180,6230,6230,6230,6230,0
|
|
20240613,105900,115346180,6230,6230,6230,6230,2
|
|
20240613,105800,115333720,6230,6220,6230,6220,9
|
|
20240613,105700,115277680,6210,6210,6210,6210,430
|
|
20240613,105600,112607380,6210,6210,6210,6210,2
|
|
20240613,105500,112594960,6210,6210,6210,6210,50
|
|
20240613,105400,112284460,6210,6210,6210,6210,155
|
|
20240613,105300,111321910,6200,6210,6210,6200,2027
|
|
20240613,105200,98751880,6210,6210,6210,6210,1000
|
|
20240613,105100,92541880,6220,6220,6220,6220,0
|
|
20240613,105000,92541880,6220,6220,6220,6220,92
|
|
20240613,104900,91969640,6230,6220,6230,6220,1882
|
|
20240613,104800,80256780,6230,6230,6230,6230,20
|
|
20240613,104700,80132180,6220,6220,6220,6220,0
|
|
20240613,104600,80132180,6220,6220,6220,6220,0
|
|
20240613,104500,80132180,6220,6220,6220,6220,0
|
|
20240613,104400,80132180,6220,6220,6220,6220,3
|
|
20240613,104300,80113520,6230,6220,6230,6220,883
|
|
20240613,104200,74620960,6230,6230,6230,6230,165
|
|
20240613,104100,73593010,6240,6240,6240,6240,0
|
|
20240613,104000,73593010,6240,6240,6240,6240,0
|
|
20240613,103900,73593010,6240,6240,6240,6230,19
|
|
20240613,103800,73474600,6230,6230,6230,6230,90
|
|
20240613,103700,72913900,6230,6230,6230,6230,0
|
|
20240613,103600,72913900,6230,6230,6230,6230,53
|
|
20240613,103500,72583710,6240,6240,6240,6240,1
|
|
20240613,103400,72577470,6240,6240,6240,6240,1
|
|
20240613,103300,72571230,6230,6230,6230,6230,103
|
|
20240613,103200,71929540,6240,6240,6240,6240,150
|
|
20240613,103100,70993540,6240,6240,6240,6240,0
|
|
20240613,103000,70993540,6240,6240,6240,6240,1
|
|
20240613,102900,70987300,6230,6230,6230,6230,0
|
|
20240613,102800,70987300,6230,6220,6230,6220,183
|
|
20240613,102700,69847240,6220,6220,6220,6220,0
|
|
20240613,102600,69847240,6220,6220,6220,6220,56
|
|
20240613,102500,69498920,6220,6220,6220,6220,19
|
|
20240613,102400,69380740,6220,6220,6220,6220,100
|
|
20240613,102300,68758740,6220,6220,6220,6220,0
|
|
20240613,102200,68758740,6220,6220,6220,6220,4
|
|
20240613,102100,68733860,6240,6240,6240,6240,0
|
|
20240613,102000,68733860,6240,6240,6240,6240,1
|
|
20240613,101900,68727620,6240,6240,6240,6210,2007
|
|
20240613,101800,56244610,6240,6240,6240,6240,0
|
|
20240613,101700,56244610,6240,6240,6240,6240,331
|
|
20240613,101600,54179170,6250,6240,6250,6240,5
|
|
20240613,101500,54147940,6230,6230,6230,6230,27
|
|
20240613,101400,53979730,6230,6240,6240,6230,500
|
|
20240613,101300,50860540,6260,6260,6260,6260,0
|
|
20240613,101200,50860540,6260,6240,6260,6240,55
|
|
20240613,101100,50517320,6260,6260,6260,6260,3
|
|
20240613,101000,50498540,6250,6250,6250,6250,2
|
|
20240613,100900,50486040,6280,6280,6280,6280,0
|
|
20240613,100800,50486040,6280,6280,6280,6240,26
|
|
20240613,100700,50323480,6230,6260,6260,6230,1500
|
|
20240613,100600,40948720,6280,6280,6280,6280,1
|
|
20240613,100500,40942440,6250,6250,6250,6250,0
|
|
20240613,100400,40942440,6250,6250,6250,6250,0
|
|
20240613,100300,40942440,6250,6250,6250,6250,0
|
|
20240613,100200,40942440,6250,6250,6250,6250,0
|
|
20240613,100100,40942440,6250,6250,6250,6250,3
|
|
20240613,100000,40923690,6250,6250,6250,6250,0
|
|
20240613,095900,40923690,6250,6270,6270,6250,1820
|
|
20240613,095800,29535150,6270,6270,6270,6270,80
|
|
20240613,095700,29033550,6270,6270,6270,6270,0
|
|
20240613,095600,29033550,6270,6270,6270,6270,0
|
|
20240613,095500,29033550,6270,6290,6290,6270,1100
|
|
20240613,095400,22125040,6290,6290,6290,6290,3
|
|
20240613,095300,22106170,6290,6290,6290,6290,16
|
|
20240613,095200,22005530,6280,6280,6280,6280,0
|
|
20240613,095100,22005530,6280,6280,6280,6280,1
|
|
20240613,095000,21999250,6310,6310,6310,6310,1
|
|
20240613,094900,21992940,6290,6290,6290,6290,141
|
|
20240613,094800,21106050,6290,6290,6290,6290,0
|
|
20240613,094700,21106050,6290,6290,6290,6290,300
|
|
20240613,094600,19219050,6290,6290,6290,6290,38
|
|
20240613,094500,18980030,6300,6300,6300,6300,944
|
|
20240613,094400,13032830,6320,6300,6320,6300,34
|
|
20240613,094300,12818530,6300,6320,6320,6300,15
|
|
20240613,094200,12723930,6300,6300,6300,6300,3
|
|
20240613,094100,12705030,6320,6320,6320,6320,1
|
|
20240613,094000,12698710,6300,6300,6300,6300,3
|
|
20240613,093900,12679810,6300,6300,6300,6300,0
|
|
20240613,093800,12679810,6300,6300,6300,6300,3
|
|
20240613,093700,12660910,6320,6320,6320,6320,3
|
|
20240613,093600,12641950,6300,6300,6300,6300,3
|
|
20240613,093500,12623050,6320,6320,6320,6320,318
|
|
20240613,093400,10613290,6320,6300,6320,6300,6
|
|
20240613,093300,10575470,6310,6310,6310,6310,0
|
|
20240613,093200,10575470,6310,6310,6310,6310,0
|
|
20240613,093100,10575470,6310,6310,6310,6310,0
|
|
20240613,093000,10575470,6310,6310,6310,6310,0
|
|
20240613,092900,10575470,6310,6310,6310,6310,475
|
|
20240613,092800,7578220,6320,6320,6320,6320,0
|
|
20240613,092700,7578220,6320,6320,6320,6320,0
|
|
20240613,092600,7578220,6320,6320,6320,6320,5
|
|
20240613,092500,7546620,6320,6320,6320,6320,0
|
|
20240613,092400,7546620,6320,6320,6320,6320,1
|
|
20240613,092300,7540300,6290,6290,6290,6290,0
|
|
20240613,092200,7540300,6290,6290,6290,6290,0
|
|
20240613,092100,7540300,6290,6290,6290,6290,0
|
|
20240613,092000,7540300,6290,6290,6290,6290,0
|
|
20240613,091900,7540300,6290,6290,6290,6290,0
|
|
20240613,091800,7540300,6290,6290,6290,6290,0
|
|
20240613,091700,7540300,6290,6290,6290,6290,0
|
|
20240613,091600,7540300,6290,6290,6290,6290,207
|
|
20240613,091500,6238270,6290,6290,6290,6290,1
|
|
20240613,091400,6231980,6280,6280,6280,6280,59
|
|
20240613,091300,5861460,6260,6260,6260,6260,0
|
|
20240613,091200,5861460,6260,6260,6260,6260,0
|
|
20240613,091100,5861460,6260,6260,6260,6260,0
|
|
20240613,091000,5861460,6260,6260,6260,6260,215
|
|
20240613,090900,4515560,6260,6260,6260,6260,0
|
|
20240613,090800,4515560,6260,6260,6260,6260,50
|
|
20240613,090700,4202560,6260,6260,6260,6260,0
|
|
20240613,090600,4202560,6260,6260,6260,6260,3
|
|
20240613,090500,4183780,6250,6250,6250,6250,91
|
|
20240613,090400,3615030,6250,6250,6250,6250,0
|
|
20240613,090300,3615030,6250,6250,6250,6250,399
|
|
20240613,090200,1121280,6290,6290,6290,6290,1
|
|
20240613,090100,1114990,6260,6260,6260,6260,158
|
|
20240613,090000,125910,6290,6300,6300,6290,20
|